Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 13.79 | 13.95 | 13.37 | 13.41 | 13.41 | 246,693 |
Jun 27, 2022 | 13.84 | 13.95 | 13.60 | 13.73 | 13.73 | 1,262,800 |
Jun 24, 2022 | 14.16 | 14.48 | 13.38 | 13.73 | 13.73 | 2,224,900 |
Jun 23, 2022 | 13.04 | 13.99 | 13.04 | 13.98 | 13.98 | 1,059,100 |
Jun 22, 2022 | 12.07 | 13.19 | 12.07 | 13.13 | 13.13 | 821,700 |
Jun 21, 2022 | 12.02 | 12.69 | 11.82 | 12.42 | 12.42 | 1,205,400 |
Jun 17, 2022 | 10.95 | 11.86 | 10.87 | 11.74 | 11.74 | 4,605,300 |
Jun 16, 2022 | 11.12 | 11.24 | 10.44 | 10.92 | 10.92 | 1,237,100 |
Jun 15, 2022 | 11.11 | 11.75 | 10.76 | 11.62 | 11.62 | 1,023,300 |
Jun 14, 2022 | 10.51 | 10.88 | 10.17 | 10.83 | 10.83 | 899,300 |
Jun 13, 2022 | 10.76 | 10.83 | 10.14 | 10.43 | 10.43 | 1,190,800 |
Jun 10, 2022 | 11.53 | 11.84 | 11.24 | 11.27 | 11.27 | 871,500 |
Jun 09, 2022 | 12.43 | 12.49 | 11.92 | 11.92 | 11.92 | 696,400 |
Jun 08, 2022 | 11.85 | 12.84 | 11.81 | 12.44 | 12.44 | 791,900 |
Jun 07, 2022 | 11.01 | 11.96 | 10.94 | 11.96 | 11.96 | 799,100 |
Jun 06, 2022 | 11.37 | 11.66 | 10.97 | 11.16 | 11.16 | 926,300 |
Jun 03, 2022 | 11.05 | 11.55 | 10.94 | 11.21 | 11.21 | 1,099,500 |
Jun 02, 2022 | 10.84 | 11.27 | 10.76 | 11.09 | 11.09 | 648,200 |
Jun 01, 2022 | 10.97 | 11.19 | 10.46 | 10.85 | 10.85 | 718,700 |
May 31, 2022 | 11.37 | 11.40 | 10.58 | 10.84 | 10.84 | 1,077,600 |
May 27, 2022 | 10.65 | 11.50 | 10.34 | 11.46 | 11.46 | 1,149,200 |
May 26, 2022 | 10.25 | 10.95 | 10.25 | 10.69 | 10.69 | 1,329,100 |
May 25, 2022 | 10.73 | 11.02 | 10.27 | 10.57 | 10.57 | 752,100 |
May 24, 2022 | 11.55 | 11.55 | 10.73 | 10.76 | 10.76 | 1,014,100 |
May 23, 2022 | 11.95 | 12.09 | 11.54 | 11.73 | 11.73 | 1,030,000 |
May 20, 2022 | 11.50 | 11.87 | 11.04 | 11.84 | 11.84 | 1,067,100 |
May 19, 2022 | 10.84 | 11.39 | 10.71 | 11.37 | 11.37 | 920,900 |
May 18, 2022 | 11.00 | 11.22 | 10.71 | 10.91 | 10.91 | 1,272,500 |
May 17, 2022 | 10.93 | 11.45 | 10.42 | 11.43 | 11.43 | 1,245,100 |
May 16, 2022 | 10.24 | 10.86 | 10.10 | 10.62 | 10.62 | 776,300 |
May 13, 2022 | 10.11 | 10.38 | 9.90 | 10.31 | 10.31 | 1,026,100 |
May 12, 2022 | 9.24 | 10.03 | 9.08 | 9.96 | 9.96 | 1,576,000 |
May 11, 2022 | 9.87 | 10.13 | 9.23 | 9.40 | 9.40 | 1,667,100 |
May 10, 2022 | 9.62 | 10.30 | 9.28 | 9.99 | 9.99 | 1,430,300 |
May 09, 2022 | 9.51 | 9.82 | 9.01 | 9.11 | 9.11 | 1,116,900 |
May 06, 2022 | 10.42 | 10.46 | 9.55 | 9.68 | 9.68 | 1,371,200 |
May 05, 2022 | 10.74 | 11.47 | 10.37 | 10.63 | 10.63 | 1,682,900 |
May 04, 2022 | 10.67 | 10.80 | 9.72 | 10.77 | 10.77 | 1,392,200 |
May 03, 2022 | 10.86 | 10.99 | 10.49 | 10.55 | 10.55 | 1,364,500 |
May 02, 2022 | 10.24 | 10.94 | 10.21 | 10.91 | 10.91 | 1,826,200 |
Apr 29, 2022 | 10.81 | 10.98 | 10.11 | 10.12 | 10.12 | 1,053,900 |
Apr 28, 2022 | 10.84 | 10.93 | 10.37 | 10.83 | 10.83 | 2,022,100 |
Apr 27, 2022 | 10.57 | 11.05 | 10.38 | 10.76 | 10.76 | 3,922,700 |
Apr 26, 2022 | 10.83 | 11.29 | 10.36 | 10.36 | 10.36 | 2,493,800 |
Apr 25, 2022 | 10.28 | 11.29 | 10.20 | 11.13 | 11.13 | 1,366,500 |
Apr 22, 2022 | 10.27 | 10.57 | 10.06 | 10.38 | 10.38 | 610,200 |
Apr 21, 2022 | 10.41 | 10.50 | 9.96 | 10.27 | 10.27 | 1,607,900 |
Apr 20, 2022 | 10.04 | 10.45 | 9.69 | 10.26 | 10.26 | 834,600 |
Apr 19, 2022 | 10.09 | 10.34 | 9.84 | 10.02 | 10.02 | 649,500 |
Apr 18, 2022 | 10.42 | 10.56 | 9.96 | 10.05 | 10.05 | 2,129,000 |
Apr 14, 2022 | 10.70 | 10.89 | 10.34 | 10.45 | 10.45 | 702,700 |
Apr 13, 2022 | 10.31 | 11.09 | 10.10 | 10.75 | 10.75 | 997,600 |
Apr 12, 2022 | 10.50 | 10.77 | 10.07 | 10.25 | 10.25 | 826,800 |
Apr 11, 2022 | 9.87 | 10.57 | 9.45 | 10.29 | 10.29 | 2,480,700 |
Apr 08, 2022 | 10.13 | 10.39 | 9.79 | 10.10 | 10.10 | 1,117,900 |
Apr 07, 2022 | 10.14 | 10.41 | 10.03 | 10.22 | 10.22 | 544,400 |
Apr 06, 2022 | 9.75 | 10.24 | 9.58 | 10.19 | 10.19 | 1,268,200 |
Apr 05, 2022 | 9.98 | 10.28 | 9.79 | 9.92 | 9.92 | 989,200 |
Apr 04, 2022 | 9.83 | 10.24 | 9.68 | 10.13 | 10.13 | 868,400 |
Apr 01, 2022 | 9.30 | 9.94 | 9.28 | 9.91 | 9.91 | 1,198,100 |
Mar 31, 2022 | 9.14 | 9.42 | 8.83 | 9.27 | 9.27 | 463,900 |
Mar 30, 2022 | 9.30 | 9.50 | 8.95 | 9.09 | 9.09 | 658,500 |
Mar 29, 2022 | 8.93 | 9.37 | 8.93 | 9.35 | 9.35 | 718,800 |
Mar 28, 2022 | 8.87 | 9.19 | 8.52 | 8.78 | 8.78 | 581,000 |
Mar 25, 2022 | 9.38 | 9.38 | 8.82 | 8.88 | 8.88 | 513,800 |
Mar 24, 2022 | 9.34 | 9.41 | 9.19 | 9.35 | 9.35 | 620,700 |
Mar 23, 2022 | 9.10 | 9.74 | 9.10 | 9.29 | 9.29 | 599,200 |
Mar 22, 2022 | 8.91 | 9.57 | 8.87 | 9.55 | 9.55 | 1,128,200 |
Mar 21, 2022 | 9.11 | 9.40 | 8.80 | 8.87 | 8.87 | 1,311,900 |
Mar 18, 2022 | 8.68 | 9.27 | 8.68 | 9.12 | 9.12 | 5,097,600 |
Mar 17, 2022 | 8.05 | 9.05 | 8.00 | 9.05 | 9.05 | 1,691,300 |
Mar 16, 2022 | 7.87 | 8.25 | 7.47 | 8.24 | 8.24 | 1,613,200 |
Mar 15, 2022 | 7.47 | 7.77 | 7.16 | 7.72 | 7.72 | 1,279,100 |
Mar 14, 2022 | 7.43 | 7.86 | 7.14 | 7.31 | 7.31 | 1,643,400 |
Mar 11, 2022 | 8.09 | 8.33 | 7.58 | 7.59 | 7.59 | 1,052,400 |
Mar 10, 2022 | 7.81 | 8.01 | 7.66 | 7.99 | 7.99 | 859,300 |
Mar 09, 2022 | 7.31 | 8.01 | 7.11 | 8.00 | 8.00 | 1,355,300 |
Mar 08, 2022 | 6.86 | 7.26 | 6.51 | 7.08 | 7.08 | 1,131,400 |
Mar 07, 2022 | 6.93 | 7.17 | 6.81 | 6.87 | 6.87 | 1,007,300 |
Mar 04, 2022 | 7.45 | 7.72 | 6.98 | 7.01 | 7.01 | 1,038,700 |
Mar 03, 2022 | 7.92 | 7.92 | 7.37 | 7.44 | 7.44 | 972,100 |
Mar 02, 2022 | 7.96 | 8.17 | 7.72 | 7.93 | 7.93 | 890,000 |
Mar 01, 2022 | 7.75 | 8.02 | 7.74 | 7.87 | 7.87 | 1,067,900 |
Feb 28, 2022 | 7.46 | 8.08 | 7.38 | 7.71 | 7.71 | 2,083,300 |
Feb 25, 2022 | 8.21 | 8.26 | 7.89 | 8.08 | 8.08 | 1,277,700 |
Feb 24, 2022 | 7.14 | 8.20 | 7.13 | 8.18 | 8.18 | 1,770,400 |
Feb 23, 2022 | 7.86 | 7.86 | 7.44 | 7.47 | 7.47 | 1,472,900 |
Feb 22, 2022 | 7.91 | 8.05 | 7.74 | 7.75 | 7.75 | 1,615,400 |
Feb 18, 2022 | 8.34 | 8.49 | 7.95 | 8.01 | 8.01 | 1,168,600 |
Feb 17, 2022 | 8.90 | 8.90 | 8.30 | 8.34 | 8.34 | 1,148,400 |
Feb 16, 2022 | 9.26 | 9.46 | 8.86 | 9.00 | 9.00 | 1,170,500 |
Feb 15, 2022 | 9.01 | 9.52 | 8.95 | 9.45 | 9.45 | 1,329,200 |
Feb 14, 2022 | 9.31 | 9.35 | 8.89 | 8.89 | 8.89 | 1,263,200 |
Feb 11, 2022 | 9.38 | 9.76 | 9.22 | 9.25 | 9.25 | 1,002,500 |
Feb 10, 2022 | 9.00 | 9.92 | 9.00 | 9.26 | 9.26 | 2,086,800 |
Feb 09, 2022 | 8.40 | 9.73 | 8.03 | 9.41 | 9.41 | 2,532,500 |
Feb 08, 2022 | 8.16 | 8.22 | 7.77 | 8.16 | 8.16 | 2,873,400 |
Feb 07, 2022 | 8.08 | 8.30 | 7.95 | 8.21 | 8.21 | 859,700 |
Feb 04, 2022 | 7.91 | 8.06 | 7.64 | 7.97 | 7.97 | 991,900 |
Feb 03, 2022 | 8.10 | 8.35 | 7.84 | 7.87 | 7.87 | 1,163,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |